News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -5.61835106383 | 30.08 | 32.25 | 28.06 | 2282994 | 30.4081261 | CS |
| 4 | -0.11 | -0.385964912281 | 28.5 | 36.35 | 28.06 | 3289761 | 32.16849767 | CS |
| 12 | 3.28 | 13.0625248905 | 25.11 | 36.35 | 24.91 | 2975246 | 29.28268288 | CS |
| 26 | 16.28 | 134.434351775 | 12.11 | 36.35 | 11.75 | 2882479 | 22.26041818 | CS |
| 52 | 16.92 | 147.515257193 | 11.47 | 36.35 | 11.01 | 2748829 | 18.2693919 | CS |
| 156 | 21.81 | 331.458966565 | 6.58 | 36.35 | 5.205 | 2397917 | 12.20677579 | CS |
| 260 | 11.98 | 73.0042656917 | 16.41 | 36.35 | 4.9601 | 2769607 | 10.44573012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 28.56 | -2.41 | -7.78 | 30.41 | 30.61 | 28.14 | 3838850 |
| 1738626000 | 30.97 | -0.54 | -1.71 | 30.72 | 31.77 | 30.36 | 1435395 |
| 1738366800 | 31.51 | 0.05 | 0.16 | 31.24 | 31.75 | 31.02 | 2030123 |
| 1738280400 | 31.46 | 0.12 | 0.38 | 31.73 | 32.25 | 30.8 | 1622868 |
| 1738194000 | 31.34 | 1.31 | 4.36 | 30.08 | 31.57 | 30.08 | 2497900 |
| 1738107600 | 30.03 | -0.98 | -3.16 | 31.19 | 31.29 | 28.36 | 6382821 |
| 1738021200 | 31.01 | -2.06 | -6.23 | 32.34 | 33.24 | 30.96 | 3298920 |
| 1737762000 | 33.07 | -1.28 | -3.73 | 33.38 | 33.84 | 32.57 | 2160746 |
| 1737675600 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1737589200 | 34.35 | -0.52 | -1.49 | 34.27 | 34.69 | 32.34 | 4108943 |
| 1737502800 | 34.87 | -0.48 | -1.36 | 36.3 | 36.46 | 33.87 | 5125325 |
| 1737157200 | 35.35 | 1.35 | 3.97 | 34.42 | 35.62 | 34.01 | 4525111 |
| 1737070800 | 34 | 0.15 | 0.44 | 34.15 | 34.85 | 33.7 | 3219423 |
| 1736984400 | 33.85 | 2.18 | 6.88 | 33.625 | 34.12 | 32.81 | 3650113 |
| 1736898000 | 31.67 | 1.01 | 3.29 | 31.09 | 31.705 | 30.51 | 2056272 |
| 1736811600 | 30.66 | -0.28 | -0.90 | 30.56 | 30.73 | 29.42 | 2630917 |
| 1736552400 | 30.94 | -0.13 | -0.42 | 31 | 31.77 | 30.25 | 3451664 |
| 1736379600 | 31.07 | 2.38 | 8.30 | 28.68 | 31.13 | 28.24 | 4047247 |
| 1736293200 | 28.69 | -0.39 | -1.34 | 29.27 | 29.385 | 27.8 | 1858396 |
| 1736206800 | 29.08 | -0.23 | -0.78 | 29.39 | 29.398 | 28.25 | 2632563 |
| 1735947600 | 29.31 | 1.02 | 3.61 | 28.3 | 29.41 | 27.7101 | 2631152 |
| 1735861200 | 28.29 | 0.31 | 1.11 | 27.92 | 28.93 | 27.41 | 1994445 |
| 1735688400 | 27.98 | 0.44 | 1.60 | 27.81 | 28.66 | 27.65 | 2043906 |
| 1735602000 | 27.54 | -0.12 | -0.43 | 27.49 | 28.19 | 27.3928 | 1514922 |
| 1735342800 | 27.66 | -0.63 | -2.23 | 28.15 | 28.78 | 27.57 | 1718761 |
| 1735256400 | 28.29 | 0.17 | 0.60 | 28.13 | 28.43 | 27.91 | 1676316 |
| 1735077840 | 28.12 | 0.11 | 0.39 | 27.74 | 28.56 | 27.41 | 726897 |
| 1734997200 | 28.01 | 0.5 | 1.82 | 28.19 | 28.8793 | 27.145 | 1755563 |
| 1734738000 | 27.51 | -0.49 | -1.75 | 27.4 | 28.3108 | 27.23 | 7127425 |
| 1734651600 | 28 | 1.63 | 6.18 | 26.97 | 28.3693 | 26.22 | 3564155 |
| 1734565200 | 26.37 | -1.16 | -4.21 | 27.8 | 27.84 | 25.85 | 2735721 |
| 1734478800 | 27.53 | -0.2 | -0.72 | 26.93 | 28.2252 | 26.61 | 3120569 |
| 1734392400 | 27.73 | 0.32 | 1.17 | 27.23 | 28.11 | 26.93 | 1539672 |
| 1734133200 | 27.41 | -0.36 | -1.30 | 27.71 | 27.92 | 27.06 | 2241696 |
| 1734046800 | 27.77 | -0.03 | -0.11 | 27.54 | 28.56 | 27.4 | 1395738 |
| 1733960400 | 27.8 | -0.13 | -0.47 | 27.91 | 28.11 | 27.44 | 2270367 |
| 1733874000 | 27.93 | -0.21 | -0.75 | 28.4 | 29.44 | 27.91 | 3944551 |
| 1733787600 | 28.14 | -0.28 | -0.99 | 28.47 | 28.93 | 27.94 | 2031958 |
| 1733528400 | 28.42 | -0.71 | -2.44 | 29.17 | 29.24 | 28.15 | 2078946 |
| 1733442000 | 29.13 | -0.07 | -0.24 | 29.75 | 29.86 | 28.56 | 2495714 |
| 1733355600 | 29.2 | 2.25 | 8.35 | 26.55 | 29.28 | 26.45 | 5545812 |
| 1733269200 | 26.95 | -0.17 | -0.63 | 26.72 | 27.19 | 26.56 | 2443483 |
| 1733182800 | 27.12 | -1.39 | -4.88 | 28.4 | 28.51 | 27.01 | 3868127 |
| 1732917840 | 28.51 | -0.18 | -0.63 | 28.71 | 29.3 | 28.04 | 1434236 |
| 1732750800 | 28.69 | 0.86 | 3.09 | 28.16 | 29.145 | 27.83 | 2501345 |
| 1732664400 | 27.83 | -0.11 | -0.39 | 27.88 | 29.09 | 27.69 | 3632425 |
| 1732578000 | 27.94 | -0.74 | -2.58 | 28.63 | 28.89 | 27.94 | 2917347 |
| 1732318800 | 28.68 | -0.05 | -0.17 | 29 | 29.565 | 28.44 | 2513544 |
| 1732232400 | 28.73 | 0.92 | 3.31 | 28.07 | 29.48 | 27.66 | 4145807 |
| 1732146000 | 27.81 | -0.59 | -2.08 | 28.33 | 28.6 | 27.22 | 2377945 |
| 1732059600 | 28.4 | 2.02 | 7.66 | 25.56 | 28.58 | 25.36 | 4084179 |
| 1731973200 | 26.38 | -0.22 | -0.83 | 26.25 | 26.98 | 25.74 | 2788484 |
| 1731714000 | 26.6 | 0.5 | 1.92 | 26.3 | 27.54 | 25.91 | 4887755 |
| 1731627600 | 26.1 | 0.63 | 2.47 | 26.04 | 27 | 25.73 | 5381896 |
| 1731541200 | 25.47 | 0.42 | 1.68 | 25.33 | 26.59 | 24.91 | 5169639 |
| 1731454800 | 25.05 | -1.43 | -5.40 | 26.01 | 26.2 | 24.31 | 6171432 |
| 1731368400 | 26.48 | 1.12 | 4.42 | 27 | 27.88 | 26.18 | 9306385 |
| 1731109200 | 25.36 | 0.93 | 3.81 | 24.96 | 25.88 | 24.17 | 8123383 |
| 1731022800 | 24.43 | 2.93 | 13.63 | 20.1 | 24.58 | 20 | 14693600 |
| 1730936400 | 21.5 | 6.37 | 42.10 | 19.39 | 21.54 | 19.2 | 18775208 |
| 1730850000 | 15.13 | 0.95 | 6.70 | 14.52 | 15.265 | 14.47 | 5709264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
